7,320$
-0,14%
Echtzeit-Aktienkurs Bloomin Brands Inc.
Bid:
Ask:
Aktienkurse zur Bloomin Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,34 | 7,53 | 7,13 | 7,30 | -0,41% | 3.526.678,00 |
| 08.05.2025 | 7,18 | 7,56 | 7,18 | 7,33 | 0,96% | 4.528.488,00 |
| 07.05.2025 | 8,42 | 8,55 | 7,16 | 7,26 | -8,45% | 4.096.385,00 |
| 06.05.2025 | 7,82 | 8,09 | 7,81 | 7,93 | -1,00% | 4.304.276,00 |
| 05.05.2025 | 7,98 | 8,23 | 7,91 | 8,01 | -0,99% | 2.370.961,00 |
| 02.05.2025 | 8,19 | 8,28 | 8,04 | 8,09 | 1,13% | 2.054.009,00 |
| 01.05.2025 | 8,03 | 8,32 | 7,93 | 8,00 | -0,25% | 2.187.390,00 |
| 30.04.2025 | 7,75 | 8,10 | 7,58 | 8,02 | 1,26% | 2.978.751,00 |
| 29.04.2025 | 8,18 | 8,21 | 7,84 | 7,92 | -4,12% | 1.957.930,00 |
| 28.04.2025 | 8,15 | 8,31 | 8,06 | 8,26 | 2,10% | 1.861.561,00 |
| 25.04.2025 | 8,19 | 8,27 | 7,97 | 8,09 | -2,41% | 2.226.405,00 |
| 24.04.2025 | 8,51 | 8,52 | 8,06 | 8,29 | -1,54% | 1.916.899,00 |
| 23.04.2025 | 8,86 | 9,05 | 8,41 | 8,42 | -1,52% | 2.288.561,00 |
| 22.04.2025 | 8,53 | 8,62 | 8,22 | 8,55 | 1,79% | 2.974.227,00 |
| 21.04.2025 | 7,82 | 8,42 | 7,65 | 8,40 | 5,66% | 2.636.365,00 |
| 17.04.2025 | 7,52 | 7,97 | 7,50 | 7,95 | 5,86% | 2.307.250,00 |
| 16.04.2025 | 7,55 | 7,62 | 7,33 | 7,51 | -0,79% | 2.778.597,00 |
| 15.04.2025 | 7,64 | 7,77 | 7,46 | 7,57 | -0,92% | 3.161.106,00 |
| 14.04.2025 | 7,18 | 7,68 | 7,13 | 7,64 | 8,37% | 2.949.856,00 |
| 11.04.2025 | 6,95 | 7,17 | 6,80 | 7,05 | 1,88% | 2.115.592,00 |
| 10.04.2025 | 7,04 | 7,16 | 6,72 | 6,92 | -4,29% | 3.575.611,00 |
| 09.04.2025 | 6,20 | 7,50 | 6,20 | 7,23 | 15,59% | 4.869.635,00 |
| 08.04.2025 | 6,83 | 6,83 | 6,09 | 6,26 | -2,72% | 3.266.476,00 |
| 07.04.2025 | 6,50 | 7,07 | 6,13 | 6,43 | -5,44% | 4.151.959,00 |
| 04.04.2025 | 6,66 | 6,98 | 6,45 | 6,80 | -5,82% | 4.711.893,00 |
| 03.04.2025 | 7,37 | 7,44 | 7,08 | 7,22 | -7,67% | 3.428.921,00 |
| 02.04.2025 | 7,54 | 7,85 | 7,44 | 7,82 | 1,69% | 2.715.214,00 |
| 01.04.2025 | 7,14 | 7,73 | 7,08 | 7,69 | 7,33% | 3.390.020,00 |
| 31.03.2025 | 7,24 | 7,39 | 7,16 | 7,17 | -3,31% | 3.715.780,00 |
| 28.03.2025 | 8,03 | 8,10 | 7,37 | 7,41 | -7,95% | 2.476.534,00 |
| 27.03.2025 | 7,94 | 8,35 | 7,84 | 8,05 | 1,51% | 2.132.334,00 |
| 26.03.2025 | 8,18 | 8,32 | 7,82 | 7,93 | -2,94% | 2.320.491,00 |
| 25.03.2025 | 8,48 | 8,50 | 8,10 | 8,17 | -3,08% | 2.633.380,00 |
| 24.03.2025 | 7,87 | 8,46 | 7,82 | 8,43 | 8,35% | 2.377.308,00 |
| 21.03.2025 | 7,94 | 8,08 | 7,72 | 7,78 | -3,83% | 3.621.226,00 |
| 20.03.2025 | 7,87 | 8,22 | 7,81 | 8,09 | 1,89% | 2.321.853,00 |
| 19.03.2025 | 7,84 | 8,00 | 7,75 | 7,94 | 0,76% | 3.127.642,00 |
| 18.03.2025 | 8,05 | 8,20 | 7,75 | 7,88 | -3,67% | 2.937.784,00 |
| 17.03.2025 | 8,55 | 8,66 | 8,17 | 8,18 | -4,33% | 2.849.106,00 |
| 14.03.2025 | 8,29 | 8,62 | 8,12 | 8,55 | 4,27% | 2.383.111,00 |
| 13.03.2025 | 9,23 | 9,23 | 8,20 | 8,20 | -11,16% | 3.067.059,00 |
| 12.03.2025 | 8,75 | 9,34 | 8,65 | 9,23 | 6,09% | 3.012.296,00 |
| 11.03.2025 | 9,23 | 9,23 | 8,55 | 8,70 | -6,95% | 4.123.511,00 |
| 10.03.2025 | 8,73 | 9,51 | 8,72 | 9,35 | 6,37% | 3.549.661,00 |
| 07.03.2025 | 8,83 | 9,28 | 8,77 | 8,79 | 2,69% | 3.551.548,00 |
| 06.03.2025 | 8,58 | 8,76 | 8,41 | 8,56 | -1,10% | 2.106.446,00 |
| 05.03.2025 | 8,38 | 8,80 | 8,23 | 8,66 | 4,97% | 4.032.705,00 |
| 04.03.2025 | 8,30 | 8,52 | 8,00 | 8,25 | -2,25% | 4.770.097,00 |
| 03.03.2025 | 9,40 | 9,45 | 8,43 | 8,44 | -10,07% | 4.182.102,00 |
| 28.02.2025 | 10,02 | 10,02 | 9,17 | 9,38 | -6,39% | 4.281.604,00 |
| 27.02.2025 | 9,92 | 10,15 | 9,81 | 10,02 | 1,21% | 4.196.021,00 |
| 26.02.2025 | 11,27 | 11,65 | 9,57 | 9,90 | -16,74% | 8.439.603,00 |
| 25.02.2025 | 11,81 | 12,07 | 11,62 | 11,89 | 2,06% | 3.261.938,00 |
| 24.02.2025 | 11,93 | 12,12 | 11,65 | 11,65 | -1,60% | 1.822.156,00 |
| 21.02.2025 | 12,19 | 12,24 | 11,74 | 11,84 | -1,42% | 1.609.475,00 |
| 20.02.2025 | 12,30 | 12,47 | 11,87 | 12,01 | -1,56% | 1.572.031,00 |
| 19.02.2025 | 12,09 | 12,34 | 11,82 | 12,20 | 0,16% | 2.313.531,00 |
| 18.02.2025 | 11,12 | 12,25 | 11,04 | 12,18 | 9,32% | 3.577.058,00 |
| 17.02.2025 | 11,16 | 11,16 | 11,12 | 11,14 | 0,38% | - |
| 14.02.2025 | 11,28 | 11,29 | 10,85 | 11,10 | -0,98% | 2.124.971,00 |
| 13.02.2025 | 11,55 | 11,56 | 10,88 | 11,21 | -3,03% | 2.144.692,00 |
| 12.02.2025 | 11,82 | 11,89 | 11,35 | 11,56 | -3,91% | 1.715.516,00 |
| 11.02.2025 | 11,67 | 12,05 | 11,67 | 12,03 | 1,69% | 1.329.548,00 |
| 10.02.2025 | 12,35 | 12,38 | 11,77 | 11,83 | -2,87% | 1.638.024,00 |
| 07.02.2025 | 12,42 | 12,49 | 12,13 | 12,18 | -2,25% | 1.532.673,00 |
| 06.02.2025 | 12,51 | 12,68 | 12,36 | 12,46 | -0,32% | 920.678,00 |
| 05.02.2025 | 12,61 | 12,61 | 12,32 | 12,50 | -0,95% | 1.020.945,00 |
| 04.02.2025 | 12,49 | 12,70 | 12,29 | 12,62 | 0,48% | 948.552,00 |
| 03.02.2025 | 12,08 | 12,91 | 12,01 | 12,56 | 0,00% | 1.948.048,00 |
| 31.01.2025 | 12,83 | 12,97 | 12,40 | 12,56 | -2,56% | 1.704.936,00 |
| 30.01.2025 | 12,77 | 12,95 | 12,62 | 12,89 | 1,50% | 1.377.551,00 |
| 29.01.2025 | 12,58 | 12,91 | 12,46 | 12,70 | 2,01% | 1.618.116,00 |
| 28.01.2025 | 12,62 | 12,70 | 12,35 | 12,45 | -1,19% | 987.106,00 |
| 27.01.2025 | 12,06 | 12,77 | 11,91 | 12,60 | 2,19% | 1.900.288,00 |
| 24.01.2025 | 12,23 | 12,59 | 12,23 | 12,33 | 0,08% | 1.165.687,00 |
| 23.01.2025 | 11,95 | 12,47 | 11,91 | 12,32 | 1,90% | 1.725.915,00 |
| 22.01.2025 | 12,06 | 12,25 | 11,96 | 12,09 | -0,17% | 1.434.617,00 |
| 21.01.2025 | 11,31 | 12,13 | 11,31 | 12,11 | 7,26% | 2.246.470,00 |
| 17.01.2025 | 11,64 | 11,72 | 11,15 | 11,29 | -1,74% | 1.532.423,00 |
| 16.01.2025 | 11,64 | 11,64 | 11,24 | 11,49 | -2,05% | 1.382.071,00 |
| 15.01.2025 | 11,79 | 11,99 | 11,58 | 11,73 | 2,45% | 1.407.008,00 |
| 14.01.2025 | 11,39 | 11,65 | 11,29 | 11,45 | 2,05% | 1.782.686,00 |
| 13.01.2025 | 11,44 | 11,53 | 11,03 | 11,22 | -2,01% | 1.679.249,00 |
| 10.01.2025 | 11,55 | 11,67 | 11,28 | 11,45 | -3,13% | 1.827.398,00 |
| 08.01.2025 | 11,69 | 11,85 | 11,24 | 11,82 | -0,42% | 1.759.135,00 |
| 07.01.2025 | 12,18 | 12,80 | 11,86 | 11,87 | -5,94% | 1.811.627,00 |
| 06.01.2025 | 12,31 | 12,83 | 12,23 | 12,62 | 3,61% | 2.637.174,00 |
| 03.01.2025 | 12,03 | 12,29 | 11,85 | 12,18 | 1,84% | 1.557.439,00 |
| 02.01.2025 | 12,53 | 12,66 | 11,75 | 11,96 | -2,05% | 2.403.183,00 |
| 31.12.2024 | 12,15 | 12,40 | 12,01 | 12,21 | 0,83% | 1.839.762,00 |
| 30.12.2024 | 12,15 | 12,23 | 11,86 | 12,11 | -1,30% | 1.376.672,00 |
| 27.12.2024 | 12,26 | 12,56 | 12,05 | 12,27 | -1,21% | 1.659.574,00 |
| 26.12.2024 | 11,64 | 12,46 | 11,53 | 12,42 | 5,52% | 1.926.896,00 |
| 24.12.2024 | 11,48 | 11,78 | 11,27 | 11,77 | 2,71% | 707.577,00 |
| 23.12.2024 | 11,86 | 11,86 | 11,24 | 11,46 | -4,10% | 1.875.852,00 |
| 20.12.2024 | 11,83 | 12,15 | 11,78 | 11,95 | 0,25% | 3.714.922,00 |
| 19.12.2024 | 12,13 | 12,29 | 11,80 | 11,92 | -0,42% | 2.353.324,00 |
| 18.12.2024 | 12,66 | 12,71 | 11,91 | 11,97 | -5,00% | 1.801.832,00 |
| 17.12.2024 | 12,91 | 13,09 | 12,45 | 12,60 | -2,78% | 1.462.724,00 |
| 16.12.2024 | 12,25 | 13,06 | 12,18 | 12,96 | 5,62% | 1.903.493,00 |